Central Industrial Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	0.900	0.905	0.890	0.905	0.226	2,784,000
2022-12-07	0.890	0.910	0.885	0.910	0.228	2,213,600
2022-12-06	0.890	0.895	0.885	0.895	0.224	3,960,800
2022-12-05	0.890	0.890	0.885	0.890	0.223	1,764,800
2022-12-02	0.890	0.895	0.885	0.890	0.223	4,581,200
2022-12-01	0.885	0.895	0.885	0.895	0.224	2,526,400
2022-11-30	0.885	0.890	0.880	0.885	0.221	2,364,000
2022-11-29	0.895	0.895	0.890	0.890	0.223	3,889,600
2022-11-25	0.895	0.900	0.895	0.900	0.225	749,200
2022-11-24	0.900	0.900	0.895	0.900	0.225	624,800
2022-11-23	0.895	0.895	0.895	0.895	0.224	1,572,000
2022-11-22	0.885	0.895	0.885	0.895	0.224	277,200
2022-11-21	0.885	0.895	0.885	0.895	0.224	188,400
2022-11-17	0.870	0.900	0.870	0.900	0.225	1,196,800
2022-11-16	0.895	0.895	0.880	0.890	0.223	763,600
2022-11-15	0.895	0.895	0.890	0.895	0.224	180,000
2022-11-14	0.900	0.900	0.890	0.895	0.224	568,400
2022-11-11	0.900	0.900	0.900	0.900	0.225	64,000
2022-11-10	0.895	0.900	0.885	0.900	0.225	822,800
2022-11-09	0.900	0.900	0.900	0.900	0.225	64,000
2022-11-08	0.900	0.900	0.900	0.900	0.225	1,064,800
2022-11-07	0.895	0.925	0.895	0.900	0.225	5,119,600
2022-11-04	0.900	0.900	0.900	0.900	0.225	5,068,000
2022-11-03	0.895	0.900	0.895	0.900	0.225	13,762,000
2022-11-02	0.900	0.900	0.900	0.900	0.225	5,953,200
2022-11-01	0.900	0.900	0.895	0.900	0.225	10,091,600
2022-10-31	0.895	0.905	0.895	0.900	0.225	10,822,000
2022-10-28	0.895	0.905	0.895	0.905	0.226	5,636,000
2022-10-27	0.900	0.900	0.895	0.900	0.225	8,713,200
2022-10-26	0.900	0.900	0.900	0.900	0.225	6,957,200
2022-10-25	0.900	0.905	0.895	0.905	0.226	7,975,600
2022-10-21	0.900	0.905	0.895	0.905	0.226	9,040,000
2022-10-20	0.895	0.900	0.895	0.900	0.225	7,304,000
2022-10-19	0.900	0.900	0.900	0.900	0.225	5,220,400
2022-10-18	0.900	0.905	0.895	0.905	0.226	12,380,800
2022-10-17	0.900	0.905	0.895	0.900	0.225	5,039,600
2022-10-14	0.915	0.915	0.900	0.900	0.225	7,917,200
2022-10-13	0.900	0.915	0.900	0.915	0.229	11,355,600
2022-10-12	0.895	0.905	0.895	0.905	0.226	5,988,000
2022-10-11	0.895	0.905	0.895	0.900	0.225	6,068,000
2022-10-07	0.900	0.905	0.895	0.905	0.226	12,702,800
2022-10-06	0.910	0.910	0.905	0.905	0.226	6,273,200
2022-10-05	0.900	0.915	0.900	0.915	0.229	3,234,800
2022-10-04	0.905	0.910	0.900	0.905	0.226	11,132,000
2022-10-03	0.900	0.915	0.900	0.910	0.228	7,103,200
2022-09-30	0.905	0.915	0.900	0.915	0.229	5,056,000
2022-09-29	0.905	0.930	0.905	0.915	0.229	9,525,200
2022-09-28	0.910	0.920	0.900	0.910	0.228	9,290,000
2022-09-27	0.905	0.915	0.905	0.910	0.228	6,848,400
2022-09-26	0.915	0.915	0.910	0.915	0.229	10,416,000
2022-09-23	0.920	0.920	0.910	0.920	0.230	5,819,200
2022-09-22	0.925	0.925	0.915	0.925	0.231	5,563,200
2022-09-21	0.930	0.930	0.915	0.925	0.231	7,070,400
2022-09-20	0.920	0.930	0.915	0.930	0.233	3,030,400
2022-09-19	0.940	0.940	0.915	0.920	0.230	7,666,800
2022-09-15	0.935	0.940	0.935	0.940	0.235	5,350,000
2022-09-14	0.930	0.940	0.930	0.940	0.235	5,771,600
2022-09-13	0.945	0.945	0.935	0.940	0.235	7,744,800
2022-09-12	0.950	0.950	0.940	0.950	0.238	5,225,200
2022-09-09	0.935	0.960	0.935	0.950	0.238	3,377,600

← NewerPage 17 of 21 · 1,242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.